Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
86,74+1,20 (+1,40%)
No fechamento: 04:02PM EDT
86,72 -0,02 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4787.5092.300.00-520.00%
BABA250620C000100002023-06-29 2:59PM EDT10.0075.8589.5094.000.00--10.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-3382.69%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5077.5082.500.00-200217.46%
BABA250620C000300002023-07-26 3:58PM EDT30.0071.0063.4064.700.00-43102.15%
BABA250620C000350002023-09-08 3:50PM EDT35.0059.1055.0056.350.00-1169.36%
BABA250620C000400002023-09-27 3:49PM EDT40.0051.5451.2552.150.00-11166.35%
BABA250620C000450002023-06-23 11:59AM EDT45.0046.6853.6054.650.00-1290.77%
BABA250620C000500002023-09-21 9:31AM EDT50.0041.7043.5544.100.00-112359.96%
BABA250620C000550002023-08-16 9:32AM EDT55.0044.200.000.000.00-150.00%
BABA250620C000600002023-09-27 11:46AM EDT60.0036.0536.2036.800.00-19054.88%
BABA250620C000650002023-09-22 11:21AM EDT65.0034.5033.0033.450.00-113153.16%
BABA250620C000700002023-09-29 2:59PM EDT70.0030.4029.6030.30+2.15+7.61%16651.11%
BABA250620C000750002023-09-25 1:42PM EDT75.0027.7527.0527.400.00-96350.19%
BABA250620C000800002023-09-29 10:34AM EDT80.0024.6424.4024.75-0.06-0.24%219049.48%
BABA250620C000850002023-09-27 12:45PM EDT85.0021.6921.6522.350.00-1115348.58%
BABA250620C000900002023-09-29 1:02PM EDT90.0020.0019.7520.25+0.70+3.63%217548.00%
BABA250620C000950002023-09-22 9:32AM EDT95.0018.5517.7518.250.00-221147.32%
BABA250620C001000002023-09-29 3:22PM EDT100.0016.1515.6516.30+1.15+7.67%326546.42%
BABA250620C001050002023-09-14 1:08PM EDT105.0015.7813.9014.650.00-221245.89%
BABA250620C001100002023-09-28 3:57PM EDT110.0012.4212.0013.200.00-867545.51%
BABA250620C001150002023-09-28 11:26AM EDT115.0011.1011.5011.850.00-112545.08%
BABA250620C001200002023-09-27 3:34PM EDT120.0010.4010.3010.650.00-339744.73%
BABA250620C001250002023-09-19 9:31AM EDT125.009.559.309.600.00-140344.49%
BABA250620C001300002023-09-21 10:57AM EDT130.007.807.658.650.00-28144.26%
BABA250620C001350002023-09-29 2:57PM EDT135.007.707.407.80+0.10+1.32%26644.06%
BABA250620C001400002023-09-29 3:10PM EDT140.006.906.657.00+0.29+4.39%230243.79%
BABA250620C001450002023-09-28 12:23PM EDT145.005.956.006.350.00-122943.73%
BABA250620C001500002023-09-29 2:14PM EDT150.005.555.455.70+0.05+0.91%237943.49%
BABA250620C001550002023-09-27 2:03PM EDT155.004.954.955.200.00-125643.51%
BABA250620C001600002023-09-28 12:23PM EDT160.004.404.404.700.00-26843.38%
BABA250620C001650002023-09-28 3:57PM EDT165.004.054.004.250.00-15843.27%
BABA250620C001700002023-09-29 1:20PM EDT170.003.753.603.90+0.05+1.35%127943.34%
BABA250620C001750002023-09-28 2:15PM EDT175.003.303.303.550.00-23843.30%
BABA250620C001800002023-09-26 1:12PM EDT180.003.252.703.250.00-21,82543.32%
BABA250620C001850002023-09-28 1:12PM EDT185.002.742.892.950.00-2343.24%
BABA250620C001900002023-09-29 1:20PM EDT190.002.642.522.73-0.03-1.12%13543.37%
BABA250620C001950002023-09-28 1:35PM EDT195.002.362.352.500.00-21343.37%
BABA250620C002000002023-09-28 1:22PM EDT200.002.162.152.320.00-252543.49%
BABA250620C002100002023-09-28 2:15PM EDT210.001.861.862.060.00-322844.01%
BABA250620C002200002023-09-29 9:32AM EDT220.001.721.611.84+0.05+2.99%144244.50%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620P000050002023-09-20 9:34AM EDT5.001.000.010.100.00-14589.84%
BABA250620P000100002023-09-25 9:58AM EDT10.000.060.020.270.00-25676.17%
BABA250620P000150002023-09-29 9:56AM EDT15.000.120.020.22+0.04+50.00%25059.96%
BABA250620P000200002023-09-29 2:55PM EDT20.000.250.070.29+0.10+66.67%41653.32%
BABA250620P000250002023-09-29 9:59AM EDT25.000.310.120.48-0.05-13.89%210253.56%
BABA250620P000300002023-09-29 9:59AM EDT30.000.510.420.71-0.08-13.56%210449.95%
BABA250620P000350002023-09-29 10:03AM EDT35.000.820.771.26-0.03-3.53%22849.41%
BABA250620P000400002023-09-29 2:55PM EDT40.001.261.081.54+0.07+5.88%227845.34%
BABA250620P000450002023-09-22 9:45AM EDT45.001.711.511.870.00-1038341.71%
BABA250620P000500002023-09-19 12:31PM EDT50.002.572.422.560.00-2523340.02%
BABA250620P000550002023-09-21 11:36AM EDT55.003.653.253.450.00-222338.63%
BABA250620P000600002023-09-15 9:36AM EDT60.004.404.204.500.00-156237.22%
BABA250620P000650002023-09-27 11:03AM EDT65.006.005.605.850.00-147136.21%
BABA250620P000700002023-09-22 9:43AM EDT70.007.157.157.400.00-118235.16%
BABA250620P000750002023-09-21 10:00AM EDT75.009.698.909.200.00-214534.17%
BABA250620P000800002023-09-28 12:20PM EDT80.0011.5011.0011.250.00-427033.23%
BABA250620P000850002023-09-29 9:59AM EDT85.0013.4312.9013.55-0.07-0.52%118432.31%
BABA250620P000900002023-09-27 3:41PM EDT90.0016.3515.8016.500.00-186832.30%
BABA250620P000950002023-09-29 9:59AM EDT95.0018.6818.6018.95-0.47-2.45%11,01830.63%
BABA250620P001000002023-09-27 12:48PM EDT100.0022.4021.6522.000.00-116029.76%
BABA250620P001050002023-09-06 12:41PM EDT105.0022.6524.9025.300.00-17319728.92%
BABA250620P001100002023-09-26 12:14PM EDT110.0029.0128.3528.800.00-115328.01%
BABA250620P001150002023-08-18 10:08AM EDT115.0034.1632.0532.850.00-12727.97%
BABA250620P001200002023-09-26 11:01AM EDT120.0036.3435.3036.400.00-11926.03%
BABA250620P001250002023-09-21 10:27AM EDT125.0041.8339.9540.500.00-65225.01%
BABA250620P001300002023-09-29 2:49PM EDT130.0044.6043.8044.90-1.66-3.59%23124.43%
BABA250620P001350002023-09-06 9:59AM EDT135.0043.2048.5549.300.00-13323.19%
BABA250620P001400002023-09-21 3:16PM EDT140.0055.8053.1553.750.00-203621.09%
BABA250620P001450002023-06-05 3:21PM EDT145.0060.5060.7562.950.00--139.20%
BABA250620P001500002023-09-20 12:02PM EDT150.0063.0062.3564.250.00-1026.80%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-09-15 11:14AM EDT160.0072.5071.3574.400.00-1029.93%
BABA250620P001650002023-09-18 11:57AM EDT165.0078.1076.4580.250.00-1035.19%
BABA250620P001700002023-08-10 11:14AM EDT170.0070.4578.8581.350.00-200.00%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6086.0590.450.00-1038.23%
BABA250620P001800002023-09-22 10:06AM EDT180.0091.6191.2595.400.00-3039.06%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1593.5098.500.00-2027.20%
BABA250620P001900002023-04-06 10:15AM EDT190.0090.60104.50109.500.00-8055.05%
BABA250620P001950002023-09-22 9:40AM EDT195.00107.20106.00110.550.00--042.61%
BABA250620P002000002023-09-11 2:04PM EDT200.00110.85111.05114.950.00-5040.67%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--030.88%
BABA250620P002200002023-08-10 11:14AM EDT220.00119.75128.05132.000.00-200.00%